ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CPTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/04/20250,25%0,027,927,907,857,931M11.437
01/04/20250,51%0,047,907,947,817,951M3.112
31/03/2025-0,38%-0,037,867,977,847,997M1.023
28/03/20250,51%0,047,897,807,807,96497K4.304
27/03/20250,64%0,057,857,737,737,888M4.529
26/03/20251,17%0,097,807,707,707,808M11.503
25/03/2025-0,52%-0,047,717,647,647,767M2.259
24/03/2025-0,13%-0,017,757,767,657,762M1.583
21/03/20250,78%0,067,767,707,657,82882K29.057
20/03/2025-0,52%-0,047,707,677,587,752M5.161
19/03/20252,52%0,197,747,507,487,741M5.705
18/03/20251,89%0,147,557,447,407,556M25.185
17/03/2025-1,46%-0,117,417,367,367,502M2.458
14/03/20250,40%0,037,527,457,447,54628K2.190
13/03/20250,67%0,057,497,357,357,491M920
12/03/20250,27%0,027,447,377,377,44785K3.475
11/03/2025-0,13%-0,017,427,397,377,42537K3.277
10/03/20250,54%0,047,437,397,367,43571K2.351
07/03/20250,27%0,027,397,387,267,422M2.072
06/03/20252,36%0,177,377,217,217,372M5.319
05/03/20253,60%0,257,207,337,117,364M2.255
28/02/20250,14%0,016,956,946,816,95642K1.414
27/02/20251,17%0,086,946,806,806,9723M2.798
26/02/2025-0,15%-0,016,866,806,746,8629M2.086
25/02/20253,15%0,216,876,566,566,99652K1.069
24/02/20250,76%0,056,666,506,506,66806K3.099
21/02/20250,15%0,016,616,606,556,63275K2.370
20/02/20252,01%0,136,606,496,446,6513M7.343
19/02/2025-0,15%-0,016,476,436,416,506M2.865
18/02/20252,05%0,136,486,356,346,48497K4.937
17/02/20250,63%0,046,356,316,296,352M5.184
14/02/20251,28%0,086,316,236,216,35391K3.664
13/02/2025-1,74%-0,116,236,276,196,39495K2.128
12/02/20250,63%0,046,346,276,256,34539K1.313
11/02/20250,80%0,056,306,296,256,31318K2.908
10/02/20250,00%0,006,256,246,246,30365K924
07/02/20250,16%0,016,256,256,246,38706K8.022
06/02/2025-0,16%-0,016,246,246,246,40478K1.145
05/02/2025-0,32%-0,026,256,206,206,39716K3.322
04/02/20250,80%0,056,276,226,136,36507K4.257
03/02/20250,32%0,026,226,206,206,38566K1.845
31/01/20251,97%0,126,206,056,016,20876K6.616
30/01/20250,66%0,046,085,995,996,10433K3.090
29/01/20250,83%0,056,045,995,996,06272K2.756
28/01/20250,00%0,005,995,995,986,02399K5.418
27/01/2025-0,99%-0,065,995,965,966,03545K4.880
24/01/20250,67%0,046,056,006,006,10386K5.556
23/01/20250,33%0,026,015,995,966,04769K2.589
22/01/20250,50%0,035,996,025,966,05499K1.667
21/01/2025-0,50%-0,035,966,005,946,03551K2.343
20/01/2025-0,66%-0,045,995,925,926,08471K4.158
17/01/20250,33%0,026,035,975,926,09767K1.317
16/01/20250,33%0,026,015,985,976,03349K2.436
15/01/2025-0,17%-0,015,995,965,966,03381K2.690
14/01/2025-0,33%-0,026,006,025,956,05525K3.957
13/01/2025-0,82%-0,056,026,076,006,07494K4.765
10/01/20250,33%0,026,076,005,996,10360K4.618
09/01/20251,00%0,066,056,016,016,10610K441
08/01/2025-0,99%-0,065,996,005,986,14463K8.753
07/01/20250,17%0,016,056,045,986,05554K6.140
06/01/2025-0,17%-0,016,046,035,976,05557K5.821
03/01/2025-0,17%-0,016,055,955,956,06326K2.391
02/01/2025-0,98%-0,066,066,005,966,09441K6.448
30/12/20240,99%0,066,126,105,956,15522K1.933
27/12/20241,17%0,076,066,196,006,19497K3.882
26/12/20240,34%0,025,995,975,716,196M5.671
23/12/20240,34%0,025,975,905,865,975M3.893
20/12/2024-0,34%-0,025,955,905,816,301M3.848
19/12/2024-0,67%-0,045,976,015,866,0911M18.298
18/12/2024-1,64%-0,106,016,076,006,141M4.459
17/12/20240,00%0,006,116,066,026,22892K5.116
16/12/2024-0,16%-0,016,116,126,026,15870K2.535
13/12/2024-0,33%-0,026,126,146,116,17633K6.909
12/12/2024-0,16%-0,016,146,116,116,19752K8.615
11/12/2024-1,28%-0,086,156,216,126,24938K5.705
10/12/2024-1,27%-0,086,236,246,206,28712K4.517
09/12/20240,80%0,056,316,216,216,34701K7.723
06/12/2024-0,16%-0,016,266,236,216,31654K4.050
05/12/2024-0,63%-0,046,276,276,256,30672K5.363
04/12/2024-1,25%-0,086,316,416,256,44665K3.739
03/12/2024-0,62%-0,046,396,406,336,43492K2.926
02/12/2024-1,38%-0,096,436,596,326,64477K3.863
29/11/2024-0,15%-0,016,526,536,416,63610K5.684
28/11/20240,77%0,056,536,486,436,77767K25.491
27/11/20240,62%0,046,486,446,386,631M31.576
26/11/20241,90%0,126,446,316,316,446M13.068
25/11/20240,16%0,016,326,316,286,35788K7.545
22/11/20240,16%0,016,316,266,256,31343K2.003
21/11/2024-0,16%-0,016,306,266,216,31976K7.144
19/11/20240,96%0,066,316,316,196,31614K2.570
18/11/20240,00%0,006,256,176,176,33785K2.275
14/11/2024-0,64%-0,046,256,216,176,25993K8.754
13/11/2024-0,16%-0,016,296,296,006,302M4.076
12/11/2024-0,79%-0,056,306,326,306,34585K798
11/11/2024-0,78%-0,056,356,416,306,41970K1.222
08/11/2024-0,47%-0,036,406,406,356,42707K4.268
07/11/20240,47%0,036,436,316,316,431M2.028
06/11/20240,00%0,006,406,386,306,40824K1.100
05/11/20240,79%0,056,406,356,286,42639K4.396
04/11/2024-0,94%-0,066,356,356,206,421M9.828
01/11/2024-0,47%-0,036,416,396,276,411M1.700
31/10/20241,74%0,116,446,316,306,441M1.512
30/10/2024-0,78%-0,056,336,376,276,412M5.207
29/10/2024-0,93%-0,066,386,446,386,44743K5.497
28/10/20240,47%0,036,446,416,406,48722K3.282
25/10/20240,00%0,006,416,416,406,502M4.535
24/10/2024-0,62%-0,046,416,456,386,48872K2.897
23/10/2024-0,77%-0,056,456,506,416,501M2.721
22/10/20240,00%0,006,506,476,466,52638K1.239
21/10/20240,31%0,026,506,426,426,501M11.182
18/10/2024-0,15%-0,016,486,466,466,501M2.135
17/10/20240,00%0,006,496,466,456,521M2.023
16/10/2024-0,61%-0,046,496,536,456,531M5.214
15/10/20240,15%0,016,536,486,446,552M7.482
14/10/2024-0,91%-0,066,526,506,436,584M4.870
11/10/2024-7,71%-0,556,586,506,426,806M8.786
10/10/2024-1,25%-0,097,137,226,917,273M4.398
09/10/2024-1,37%-0,107,227,327,207,341M2.202
08/10/2024-0,54%-0,047,327,427,257,42480K1.145
07/10/2024-1,21%-0,097,367,467,357,51692K1.635
04/10/20241,64%0,127,457,417,327,47666K7.317
03/10/20240,83%0,067,337,357,307,39767K3.926
02/10/20240,28%0,027,277,337,257,34733K3.358
01/10/2024-0,68%-0,057,257,287,217,321M4.240
30/09/2024-0,27%-0,027,307,327,287,38878K3.447
27/09/2024-1,08%-0,087,327,457,267,452M8.845
26/09/2024-1,46%-0,117,407,497,337,542M7.630
25/09/2024-1,05%-0,087,517,557,437,572M5.221
24/09/2024-0,13%-0,017,597,607,557,65957K3.201
23/09/2024-0,65%-0,057,607,667,537,692M8.951
20/09/2024-0,91%-0,077,657,717,607,722M12.646
19/09/2024-5,16%-0,427,727,707,707,925M14.947
18/09/2024-3,10%-0,268,148,408,098,462M3.140
17/09/2024--8,408,438,358,45630K3.282


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar